CTCP Cao su Đà Nẵng (drc)

11.75
-0.05
(-0.42%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.80 -6.35% 4,640,400 -873,600 0
11.75
12.95
11.75
2 tháng
(2026-04-13) 		-1.60 -11.94% 9,152,200 -1,595,062 0
11.75
13.55
11.75
3 tháng
(2026-03-16) 		-2.40 -16.90% 14,574,600 -2,268,562 -6.4
11.75
14.20
11.75
6 tháng
(2025-12-15) 		-2.90 -19.73% 42,575,800 -2,494,662 -9.8
11.75
16
11.75
12 tháng
(2025-06-17) 		-3.89 -24.80% 113,473,600 -4,882,740 -43.9
11.75
18.20
11.75
24 tháng
(2024-06-24) 		-13.87 -54.04% 280,071,400 -13,359,036 -262.5
11.75
27.51
11.75
36 tháng
(2023-06-28) 		-3.25 -21.60% 494,174,900 -8,946,963 -171.0
11.75
27.51
11.75
60 tháng
(2021-07-08) 		-5.36 -31.23% 978,235,200 -6,261,187 -103.8
11.11
27.51
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
10.72
 113,090 10.72 10.92 10.61 0 970 -0.0
26/10/2018
10.72
 334,070 11.23 11.26 10.61 0 180 -0.0
25/10/2018
11.23
 311,940 11.13 11.23 10.72 6,800 0 0.1
24/10/2018
11.13
 127,430 11.23 11.33 11.13 0 0 0
23/10/2018
11.23
 400,470 11.75 11.75 11.08 11,410 0 0.2
22/10/2018
11.75
 636,790 12.62 12.70 11.75 140 100 0.0
19/10/2018
12.62
 114,840 12.65 12.75 12.47 0 0 0
18/10/2018
12.65
 128,880 12.90 12.98 12.65 600 0 0.0
17/10/2018
12.90
 125,500 12.88 13.03 12.88 560 1,660 -0.0
16/10/2018
12.88
 48,260 12.78 12.88 12.72 200 0 0.0
15/10/2018
12.78
 132,290 12.75 13.11 12.75 50,000 0 1.2
12/10/2018
12.75
 590,190 12.67 12.90 12.52 202,900 360,400 -3.8
11/10/2018
12.67
 601,080 13.19 13.19 12.52 200,100 0 5.0
10/10/2018
13.19
 233,870 13.29 13.29 13.08 0 2,000 -0.1
09/10/2018
13.29
 272,170 13.42 13.52 13.24 0 0 0
08/10/2018
13.42
 256,920 13.57 13.60 13.34 1,100 1,500 -0.0
05/10/2018
13.57
 402,070 13.81 13.81 13.47 7,460 72,210 -1.7
04/10/2018
13.81
 190,980 14.01 14.01 13.78 10 94,930 -2.5
03/10/2018
14.01
 347,570 13.81 14.32 13.81 0 0 0
02/10/2018
13.81
 832,080 13.81 13.81 13.37 28,200 37,390 -0.2
01/10/2018
13.81
 381,840 14.17 14.22 13.81 28,640 2,000 0.7
28/09/2018
14.17
 282,130 14.30 14.32 14.17 21,100 210 0.6
27/09/2018
14.30
 221,460 14.30 14.48 14.27 0 0 0
26/09/2018
14.30
 584,860 14.01 14.32 13.96 22,390 3,000 0.5
25/09/2018
14.01
 228,940 14.01 14.24 13.96 2,690 0 0.1
24/09/2018
14.01
 201,900 14.12 14.22 13.96 47,420 4,880 1.2
21/09/2018
14.12
 380,390 14.22 14.27 14.01 60,430 51,110 0.3
20/09/2018
14.22
 275,380 14.17 14.22 14.01 75,200 7,400 1.9
19/09/2018
14.17
 493,340 14.37 14.58 14.06 213,200 155,520 1.6
18/09/2018
14.37
 189,140 14.32 14.37 14.06 15,200 1,000 0.4
17/09/2018
14.32
 380,260 14.01 14.53 14.01 200 0 0.0
14/09/2018
14.01
 377,400 13.73 14.01 13.52 1,760 2,290 -0.0
13/09/2018
13.73
 177,450 13.78 13.91 13.73 0 200 -0.0
12/09/2018
13.78
 337,240 13.96 14.06 13.75 7,900 0 0.2
11/09/2018
13.96
 376,500 13.83 14.12 13.70 0 1,000 -0.0
10/09/2018
13.83
 249,170 13.86 14.17 13.73 300 10,000 -0.3
07/09/2018
13.86
 369,420 13.34 13.91 13.32 2,850 100 0.1
06/09/2018
13.34
 189,850 13.45 13.50 13.29 200 0 0.0
05/09/2018
13.45
 187,630 13.34 13.75 13.27 2,000 0 0.1
04/09/2018
13.34
 161,970 13.24 13.50 13.19 15,200 340 0.4
31/08/2018
13.24
 381,350 13.75 13.75 13.24 2,300 13,000 -0.3
30/08/2018
13.75
 215,850 13.55 13.86 13.50 0 4,390 -0.1
29/08/2018
13.55
 269,350 13.75 13.99 13.55 0 4,970 -0.1
28/08/2018
13.75
 308,600 14.17 14.17 13.75 0 3,000 -0.1
27/08/2018
14.17
 481,860 13.83 14.32 13.73 200 5,100 -0.1
24/08/2018
13.83
 382,750 14.12 14.17 13.75 87,360 5,100 2.2
23/08/2018
14.12
 766,550 13.24 14.14 13.14 230,160 5,000 6.1
22/08/2018
13.24
 382,190 13.32 13.57 13.24 50,000 2,530 1.2
21/08/2018
13.32
 1,076,740 12.47 13.32 12.36 10,000 10,000 -0.0
20/08/2018
12.47
 140,310 12.47 12.62 12.31 100 30,000 -0.7
17/08/2018
12.47
 287,840 12.60 12.67 12.47 380 1,200 -0.0
16/08/2018
12.60
 470,570 12.29 12.70 12.05 66,640 17,990 1.2
15/08/2018
12.29
 277,950 12.29 12.36 12.05 110,000 24,450 2.0
14/08/2018
12.29
 188,710 11.85 12.31 11.85 60,000 0 1.4
13/08/2018
11.85
 173,800 11.85 12.05 11.75 30,430 8,600 0.5
10/08/2018
11.85
 112,410 12.08 12.08 11.85 0 600 -0.0
09/08/2018
12.08
 257,700 12.08 12.21 11.98 10,000 0 0.2
08/08/2018
12.08
 137,940 12.08 12.11 11.95 0 0 0
07/08/2018
12.08
 198,060 12.31 12.44 12.00 29,140 62,300 -0.8
06/08/2018
12.31
 52,520 12.31 12.42 12.16 0 0 0
03/08/2018
12.31
 167,110 12.26 12.57 12.26 2,100 0 0.1
02/08/2018
12.26
 76,700 12.31 12.54 12.16 60 0 0.0
01/08/2018
12.31
 204,920 12.65 12.65 12.26 3,000 0 0.1
31/07/2018
12.65
 127,260 12.67 12.70 12.52 0 5,000 -0.1
30/07/2018
12.67
 175,140 12.36 12.83 12.36 3,020 0 0.1
27/07/2018
12.36
 368,590 12.05 12.67 11.90 100,000 0 2.4
26/07/2018
12.05
 106,670 11.75 12.05 11.69 0 0 0
25/07/2018
11.75
 76,890 11.80 11.90 11.67 110 0 0.0
24/07/2018
11.80
 182,800 12.21 12.21 11.49 3,000 0 0.1
23/07/2018
12.21
 202,560 12.52 12.52 12.21 0 0 0
20/07/2018
12.52
 342,130 12.72 12.72 12.34 55,850 0 1.4
19/07/2018
12.72
 468,390 12.62 12.88 12.52 0 11,000 -0.3
18/07/2018
12.62
 757,860 12.21 12.62 12.23 63,000 0 1.5
17/07/2018
12.21
 516,120 12.05 12.26 11.85 100,000 0 2.4
16/07/2018
12.05
 231,210 11.57 12.26 11.33 27,460 0 0.6
13/07/2018
11.57
 76,340 11.44 11.62 11.44 16,540 3,850 0.3
12/07/2018
11.44
 153,500 11.20 11.69 11.08 93,620 0 2.1
11/07/2018
11.20
 108,450 11.33 11.33 11.00 80 0 0.0
10/07/2018
11.33
 180,940 11.18 11.44 11.13 56,020 580 1.2
09/07/2018
11.18
 323,330 11.49 11.69 11.02 65,510 227,800 -3.5
06/07/2018
11.49
 412,280 11.44 11.75 11.18 10,000 7,020 0.1
05/07/2018
11.44
 209,660 11.49 11.59 11.10 40,000 0 0.9
04/07/2018
11.49
 315,470 11.49 11.80 11.44 110,000 218,590 -2.4
03/07/2018
11.49
 461,570 12.00 12.05 11.33 270,000 339,090 -1.6
02/07/2018
12.00
 231,320 12.16 12.16 11.59 5,000 0 0.1
29/06/2018
12.16
 93,480 12.31 12.42 12.11 0 0 0
28/06/2018
12.31
 95,340 12.36 12.36 12.18 30 0 0.0
27/06/2018
12.36
 553,000 12.54 12.67 12.36 103,000 284,430 -4.4
26/06/2018
12.54
 413,270 12.03 12.85 11.85 65,120 1,610 1.5
25/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
25/06/2018
12.03
 208,960 11.59 12.05 11.85 0 0 0
22/06/2018
11.59
 539,390 11.49 11.81 11.39 160,540 399,390 -5.6
21/06/2018
11.49
 156,480 11.84 11.84 11.44 0 0 0
20/06/2018
11.84
 268,160 11.79 11.89 11.59 68,000 0 1.6
19/06/2018
11.79
 341,350 11.44 11.89 11.24 0 1,000 -0.0
18/06/2018
11.44
 584,130 11.84 11.94 11.19 115,000 180,780 -1.6
15/06/2018
11.84
 377,870 11.84 11.96 11.59 0 0 0
14/06/2018
11.84
 328,560 11.89 12.14 11.79 80,000 0 1.9
13/06/2018
11.89
 580,830 11.17 11.94 11.17 80,000 15,040 1.5
12/06/2018
11.17
 613,360 11.44 11.44 10.82 84,110 4,550 1.8
11/06/2018
11.44
 692,260 11.54 11.54 11.19 280,590 31,580 5.7

Chính sách bảo mật | Điều khoản sử dụng |